Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 90.17 | 92.90 | 92.84 | 2,647,957 | +2.60(+2.88%) | |
Jan 28, 2022 | 89.07 | 90.28 | 86.07 | 90.25 | 2,773,472 | +1.63(+1.84%) |
Jan 27, 2022 | 88.48 | 91.22 | 88.03 | 88.61 | 3,472,812 | -1.37(-1.52%) |
Jan 26, 2022 | 95.60 | 96.32 | 88.57 | 89.99 | 4,415,542 | -4.27(-4.54%) |
Jan 25, 2022 | 94.31 | 95.15 | 92.59 | 94.26 | 3,626,034 | -1.98(-2.06%) |
Jan 24, 2022 | 90.36 | 96.35 | 89.53 | 96.24 | 4,353,760 | +4.52(+4.93%) |
Jan 21, 2022 | 91.83 | 94.40 | 91.32 | 91.72 | 3,280,999 | -0.29(-0.31%) |
Jan 20, 2022 | 94.99 | 95.44 | 91.88 | 92.01 | 4,430,696 | -1.20(-1.29%) |
Jan 19, 2022 | 94.46 | 97.05 | 92.98 | 93.21 | 4,310,097 | -4.27(-4.38%) |
Jan 18, 2022 | 102.19 | 102.42 | 97.10 | 97.48 | 3,506,017 | -6.60(-6.34%) |
Jan 14, 2022 | 104.08 | 0 | -0.37(-0.35%) | |||
Jan 13, 2022 | 108.25 | 108.26 | 103.22 | 104.45 | 4,811,234 | +0.58(+0.56%) |
Jan 12, 2022 | 103.36 | 105.04 | 102.94 | 103.87 | 2,327,121 | +0.20(+0.19%) |
Jan 11, 2022 | 100.21 | 103.93 | 99.68 | 103.67 | 2,738,346 | +3.56(+3.56%) |
Jan 10, 2022 | 97.69 | 100.31 | 96.66 | 100.11 | 2,807,710 | +1.04(+1.05%) |
Jan 07, 2022 | 104.18 | 104.18 | 98.92 | 99.07 | 4,615,035 | -4.93(-4.74%) |
Jan 06, 2022 | 106.25 | 106.25 | 102.85 | 104.00 | 3,219,272 | -2.64(-2.47%) |
Jan 05, 2022 | 108.08 | 111.15 | 106.21 | 106.64 | 2,917,399 | -1.66(-1.54%) |
Jan 04, 2022 | 108.12 | 108.85 | 107.14 | 108.30 | 2,241,106 | +0.70(+0.65%) |
Jan 03, 2022 | 111.48 | 111.98 | 106.96 | 107.60 | 2,539,620 | -4.19(-3.74%) |
Dec 31, 2021 | 110.84 | 112.33 | 110.31 | 111.78 | 978,363 | +0.88(+0.79%) |
Dec 30, 2021 | 111.69 | 112.17 | 110.63 | 110.91 | 1,057,512 | -0.82(-0.73%) |
Dec 29, 2021 | 110.18 | 112.32 | 110.18 | 111.73 | 1,313,650 | +1.54(+1.40%) |
Dec 28, 2021 | 109.22 | 110.77 | 109.10 | 110.19 | 1,272,747 | +0.99(+0.91%) |
Dec 27, 2021 | 108.61 | 109.22 | 107.60 | 109.19 | 1,328,674 | +1.37(+1.27%) |
Dec 23, 2021 | 108.46 | 108.72 | 107.08 | 107.83 | 1,503,624 | -0.29(-0.27%) |
Dec 22, 2021 | 104.82 | 108.21 | 104.78 | 108.12 | 2,178,256 | +3.49(+3.34%) |
Dec 21, 2021 | 102.93 | 105.03 | 102.82 | 104.62 | 2,532,719 | +2.80(+2.75%) |
Dec 20, 2021 | 100.52 | 102.32 | 99.52 | 101.82 | 3,262,435 | -0.03(-0.03%) |
Dec 17, 2021 | 104.16 | 104.42 | 100.79 | 101.85 | 5,442,836 | -2.52(-2.42%) |
Dec 16, 2021 | 104.76 | 106.75 | 102.80 | 104.37 | 5,896,490 | -4.45(-4.09%) |
Dec 15, 2021 | 107.31 | 109.01 | 105.81 | 108.83 | 4,149,948 | +1.87(+1.75%) |
Dec 14, 2021 | 107.78 | 108.49 | 105.64 | 106.96 | 4,428,441 | -1.92(-1.77%) |
Dec 13, 2021 | 112.91 | 113.11 | 108.69 | 108.89 | 4,731,646 | -3.62(-3.22%) |
Dec 10, 2021 | 111.88 | 112.83 | 110.41 | 112.50 | 3,887,605 | +1.32(+1.19%) |
Dec 09, 2021 | 110.87 | 112.83 | 110.03 | 111.19 | 2,155,108 | +0.19(+0.17%) |
Dec 08, 2021 | 111.16 | 111.98 | 109.95 | 111.00 | 1,703,334 | +0.50(+0.45%) |
Dec 07, 2021 | 111.43 | 111.51 | 109.65 | 110.49 | 2,075,692 | +0.03(+0.03%) |
Dec 06, 2021 | 109.14 | 111.10 | 108.25 | 110.47 | 2,440,459 | +2.38(+2.20%) |
Dec 03, 2021 | 109.63 | 110.35 | 106.82 | 108.09 | 2,355,409 | -0.76(-0.70%) |
Dec 02, 2021 | 105.33 | 109.72 | 104.59 | 108.85 | 2,541,953 | +4.37(+4.18%) |
Dec 01, 2021 | 105.11 | 106.97 | 103.08 | 104.48 | 2,828,383 | +3.39(+3.35%) |
Nov 30, 2021 | 102.90 | 105.08 | 100.29 | 101.09 | 2,907,665 | -2.12(-2.05%) |
Nov 29, 2021 | 103.82 | 104.82 | 102.06 | 103.21 | 1,609,479 | +0.20(+0.20%) |
Nov 26, 2021 | 103.91 | 105.01 | 102.37 | 103.01 | 1,204,031 | -2.61(-2.47%) |
Nov 24, 2021 | 106.03 | 106.53 | 105.28 | 105.61 | 1,751,503 | -0.91(-0.86%) |
Nov 23, 2021 | 105.91 | 106.81 | 104.54 | 106.53 | 1,731,704 | +0.47(+0.44%) |
Nov 22, 2021 | 107.84 | 108.45 | 105.99 | 106.06 | 1,834,268 | -1.17(-1.09%) |
Nov 19, 2021 | 106.82 | 110.08 | 106.67 | 107.23 | 1,989,563 | +0.29(+0.27%) |
Nov 18, 2021 | 107.32 | 107.13 | 105.49 | 106.94 | 1,580,332 | +0.72(+0.68%) |
Nov 17, 2021 | 104.31 | 106.70 | 103.78 | 106.22 | 1,513,494 | +2.21(+2.13%) |
Nov 16, 2021 | 103.13 | 105.15 | 102.24 | 104.01 | 1,444,696 | +1.13(+1.10%) |
Nov 15, 2021 | 104.14 | 104.14 | 102.80 | 102.87 | 2,032,829 | -1.28(-1.23%) |
Nov 12, 2021 | 102.92 | 104.46 | 102.33 | 104.15 | 1,230,503 | +1.74(+1.70%) |
Nov 11, 2021 | 101.36 | 102.99 | 101.33 | 102.41 | 1,323,635 | +1.30(+1.28%) |
Nov 10, 2021 | 102.75 | 100.70 | 101.11 | 1,969,418 | -2.49(-2.41%) | |
Nov 09, 2021 | 101.53 | 104.10 | 101.15 | 103.60 | 1,711,093 | +3.11(+3.09%) |
Nov 08, 2021 | 100.57 | 101.35 | 99.70 | 100.50 | 1,061,889 | +0.13(+0.13%) |
Nov 05, 2021 | 98.60 | 100.84 | 98.20 | 100.36 | 1,671,557 | +2.78(+2.85%) |
Nov 04, 2021 | 98.50 | 100.31 | 97.32 | 97.58 | 2,010,254 | -0.49(-0.50%) |
Nov 03, 2021 | 96.30 | 99.48 | 96.19 | 98.07 | 1,896,656 | +1.85(+1.92%) |
Nov 02, 2021 | 97.47 | 97.63 | 95.49 | 96.22 | 1,942,921 | -1.10(-1.13%) |